9005 東急(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,692 | 1,702.5 | 1,685 | 1,688 | 1,399,000 | 1,688 |
| 2024-12-27 | 1,682.5 | 1,693.5 | 1,682 | 1,691.5 | 1,443,600 | 1,691.50 |
| 2024-12-26 | 1,670 | 1,686 | 1,667 | 1,685.5 | 1,207,600 | 1,685.50 |
| 2024-12-25 | 1,670 | 1,675 | 1,655 | 1,670 | 1,279,700 | 1,670 |
| 2024-12-24 | 1,666.5 | 1,678 | 1,666 | 1,677.5 | 846,600 | 1,677.50 |
| 2024-12-23 | 1,683.5 | 1,687 | 1,664.5 | 1,669 | 1,465,900 | 1,669 |
| 2024-12-20 | 1,683.5 | 1,695 | 1,675.5 | 1,676.5 | 1,601,700 | 1,676.50 |
| 2024-12-19 | 1,680 | 1,685.5 | 1,668.5 | 1,677.5 | 1,757,900 | 1,677.50 |
| 2024-12-18 | 1,710 | 1,712 | 1,680.5 | 1,684.5 | 1,937,900 | 1,684.50 |
| 2024-12-17 | 1,687 | 1,711.5 | 1,687 | 1,698 | 2,212,300 | 1,698 |
| 2024-12-16 | 1,690.5 | 1,692 | 1,677 | 1,678 | 1,367,200 | 1,678 |
| 2024-12-13 | 1,682 | 1,700 | 1,680.5 | 1,692.5 | 2,538,600 | 1,692.50 |
| 2024-12-12 | 1,700 | 1,707.5 | 1,693.5 | 1,700 | 2,281,900 | 1,700 |
| 2024-12-11 | 1,703.5 | 1,712.5 | 1,687 | 1,690 | 2,191,600 | 1,690 |
| 2024-12-10 | 1,704 | 1,714 | 1,693.5 | 1,693.5 | 2,103,900 | 1,693.50 |
| 2024-12-09 | 1,715.5 | 1,716.5 | 1,689.5 | 1,695.5 | 2,396,600 | 1,695.50 |
| 2024-12-06 | 1,720 | 1,733.5 | 1,700.5 | 1,705 | 2,081,100 | 1,705 |
| 2024-12-05 | 1,743.5 | 1,747.5 | 1,708 | 1,711.5 | 2,715,000 | 1,711.50 |
| 2024-12-04 | 1,735.5 | 1,744 | 1,735.5 | 1,740 | 1,914,000 | 1,740 |
| 2024-12-03 | 1,735 | 1,744 | 1,721 | 1,734.5 | 2,932,600 | 1,734.50 |
| 2024-12-02 | 1,745 | 1,749 | 1,720 | 1,725.5 | 2,838,400 | 1,725.50 |
| 2024-11-29 | 1,748 | 1,754 | 1,738 | 1,750 | 2,415,100 | 1,750 |
| 2024-11-28 | 1,757 | 1,770 | 1,739 | 1,741 | 2,905,900 | 1,741 |
| 2024-11-27 | 1,762 | 1,777 | 1,734.5 | 1,752 | 8,228,400 | 1,752 |
| 2024-11-26 | 1,838 | 1,857 | 1,825 | 1,832 | 1,545,100 | 1,832 |
| 2024-11-25 | 1,882.5 | 1,909.5 | 1,838 | 1,838 | 5,628,600 | 1,838 |
| 2024-11-22 | 1,876 | 1,884 | 1,869 | 1,869 | 1,443,000 | 1,869 |
| 2024-11-21 | 1,895 | 1,903.5 | 1,877 | 1,881.5 | 1,225,600 | 1,881.50 |
| 2024-11-20 | 1,905 | 1,916 | 1,889 | 1,896.5 | 1,555,000 | 1,896.50 |
| 2024-11-19 | 1,928.5 | 1,937.5 | 1,914 | 1,921 | 1,388,800 | 1,921 |
| 2024-11-18 | 1,926 | 1,950 | 1,915 | 1,923.5 | 1,488,300 | 1,923.50 |
| 2024-11-15 | 1,947 | 1,948 | 1,914 | 1,915 | 1,721,300 | 1,915 |
| 2024-11-14 | 1,966.5 | 1,972.5 | 1,925 | 1,935 | 2,032,800 | 1,935 |
| 2024-11-13 | 2,000 | 2,019 | 1,969 | 1,986 | 1,648,900 | 1,986 |
| 2024-11-12 | 2,005.5 | 2,026.5 | 1,998.5 | 2,008 | 2,005,500 | 2,008 |
| 2024-11-11 | 2,000 | 2,055 | 1,980.5 | 2,011.5 | 4,874,200 | 2,011.50 |
| 2024-11-08 | 1,950.5 | 1,962 | 1,937 | 1,946 | 1,604,000 | 1,946 |
| 2024-11-07 | 1,907 | 1,942 | 1,905 | 1,934.5 | 1,953,300 | 1,934.50 |
| 2024-11-06 | 1,898 | 1,912.5 | 1,888 | 1,899 | 1,295,600 | 1,899 |
| 2024-11-05 | 1,884 | 1,895 | 1,867 | 1,895 | 1,414,000 | 1,895 |
| 2024-11-01 | 1,865.5 | 1,882.5 | 1,856 | 1,871 | 937,700 | 1,871 |
| 2024-10-31 | 1,879 | 1,897 | 1,871.5 | 1,887 | 1,218,900 | 1,887 |
| 2024-10-30 | 1,863 | 1,884 | 1,863 | 1,872.5 | 2,197,900 | 1,872.50 |
| 2024-10-29 | 1,865 | 1,876 | 1,853.5 | 1,872.5 | 953,700 | 1,872.50 |
| 2024-10-28 | 1,835 | 1,864 | 1,831 | 1,855.5 | 1,025,600 | 1,855.50 |
| 2024-10-25 | 1,845 | 1,852.5 | 1,833 | 1,838 | 1,422,800 | 1,838 |
| 2024-10-24 | 1,830 | 1,847.5 | 1,827.5 | 1,837 | 1,569,900 | 1,837 |
| 2024-10-23 | 1,837 | 1,859 | 1,835 | 1,842 | 891,600 | 1,842 |
| 2024-10-22 | 1,829.5 | 1,851.5 | 1,821 | 1,837 | 1,273,100 | 1,837 |
| 2024-10-21 | 1,821 | 1,838 | 1,814 | 1,835.5 | 956,900 | 1,835.50 |
| 2024-10-18 | 1,843 | 1,847 | 1,823 | 1,829 | 830,200 | 1,829 |
| 2024-10-17 | 1,853 | 1,858.5 | 1,837.5 | 1,842.5 | 957,100 | 1,842.50 |
| 2024-10-16 | 1,870 | 1,888 | 1,852.5 | 1,852.5 | 1,011,600 | 1,852.50 |
| 2024-10-15 | 1,877 | 1,888.5 | 1,868.5 | 1,876 | 1,254,300 | 1,876 |
| 2024-10-11 | 1,871 | 1,875 | 1,856.5 | 1,862 | 997,200 | 1,862 |
| 2024-10-10 | 1,887 | 1,897 | 1,874 | 1,883 | 901,800 | 1,883 |
| 2024-10-09 | 1,888 | 1,897 | 1,872 | 1,880 | 692,400 | 1,880 |
| 2024-10-08 | 1,866.5 | 1,879 | 1,859 | 1,877 | 938,400 | 1,877 |
| 2024-10-07 | 1,882 | 1,894.5 | 1,870 | 1,882 | 1,086,100 | 1,882 |
| 2024-10-04 | 1,860 | 1,885 | 1,855.5 | 1,872.5 | 1,422,000 | 1,872.50 |
| 2024-10-03 | 1,842.5 | 1,856 | 1,836.5 | 1,850.5 | 1,074,200 | 1,850.50 |
| 2024-10-02 | 1,819.5 | 1,831 | 1,807.5 | 1,817.5 | 1,138,400 | 1,817.50 |
| 2024-10-01 | 1,850.5 | 1,850.5 | 1,819 | 1,832.5 | 1,521,800 | 1,832.50 |
| 2024-09-30 | 1,855.5 | 1,884.5 | 1,840.5 | 1,853 | 1,899,600 | 1,853 |
| 2024-09-27 | 1,862 | 1,898.5 | 1,855.5 | 1,893 | 1,969,600 | 1,893 |
| 2024-09-26 | 1,868 | 1,879 | 1,851.5 | 1,879 | 2,952,200 | 1,879 |
| 2024-09-25 | 1,868.5 | 1,868.5 | 1,852.5 | 1,862 | 1,260,800 | 1,862 |
| 2024-09-24 | 1,862 | 1,887 | 1,856 | 1,868 | 1,705,200 | 1,868 |
| 2024-09-20 | 1,868 | 1,875 | 1,847.5 | 1,855 | 2,139,000 | 1,855 |
| 2024-09-19 | 1,848.5 | 1,860 | 1,824 | 1,844.5 | 1,669,000 | 1,844.50 |
| 2024-09-18 | 1,868.5 | 1,877 | 1,819 | 1,842 | 1,455,100 | 1,842 |
| 2024-09-17 | 1,858 | 1,868.5 | 1,843 | 1,868.5 | 1,806,600 | 1,868.50 |
| 2024-09-13 | 1,864.5 | 1,865.5 | 1,828.5 | 1,838.5 | 2,410,300 | 1,838.50 |
| 2024-09-12 | 1,854 | 1,881.5 | 1,849 | 1,870.5 | 1,492,700 | 1,870.50 |
| 2024-09-11 | 1,880 | 1,883 | 1,828.5 | 1,845.5 | 1,680,600 | 1,845.50 |
| 2024-09-10 | 1,870 | 1,892.5 | 1,862 | 1,885 | 1,307,100 | 1,885 |
| 2024-09-09 | 1,836 | 1,865 | 1,825.5 | 1,861.5 | 1,295,900 | 1,861.50 |
| 2024-09-06 | 1,857 | 1,879.5 | 1,847.5 | 1,858.5 | 1,066,800 | 1,858.50 |
| 2024-09-05 | 1,825.5 | 1,859 | 1,818.5 | 1,847 | 1,194,900 | 1,847 |
| 2024-09-04 | 1,800 | 1,837 | 1,798 | 1,834.5 | 1,303,300 | 1,834.50 |
| 2024-09-03 | 1,800 | 1,839 | 1,795.5 | 1,839 | 1,097,000 | 1,839 |
| 2024-09-02 | 1,794 | 1,800 | 1,779.5 | 1,800 | 896,800 | 1,800 |
| 2024-08-30 | 1,763 | 1,790 | 1,758 | 1,782.5 | 1,981,700 | 1,782.50 |
| 2024-08-29 | 1,772 | 1,783 | 1,770 | 1,778.5 | 643,100 | 1,778.50 |
| 2024-08-28 | 1,790 | 1,793.5 | 1,768.5 | 1,773 | 865,100 | 1,773 |
| 2024-08-27 | 1,804.5 | 1,807.5 | 1,792 | 1,792.5 | 848,300 | 1,792.50 |
| 2024-08-26 | 1,781.5 | 1,808.5 | 1,772.5 | 1,803.5 | 867,600 | 1,803.50 |
| 2024-08-23 | 1,772 | 1,781.5 | 1,768.5 | 1,781.5 | 1,010,000 | 1,781.50 |
| 2024-08-22 | 1,750 | 1,765.5 | 1,745 | 1,763 | 975,700 | 1,763 |
| 2024-08-21 | 1,725 | 1,745.5 | 1,721 | 1,737 | 860,700 | 1,737 |
| 2024-08-20 | 1,722.5 | 1,743 | 1,716 | 1,739 | 1,138,100 | 1,739 |
| 2024-08-19 | 1,700 | 1,716 | 1,698 | 1,705.5 | 1,034,600 | 1,705.50 |
| 2024-08-16 | 1,704.5 | 1,718 | 1,696 | 1,704 | 1,039,200 | 1,704 |
| 2024-08-15 | 1,705 | 1,705.5 | 1,689 | 1,695 | 1,278,800 | 1,695 |
| 2024-08-14 | 1,714 | 1,724 | 1,693 | 1,704 | 1,159,900 | 1,704 |
| 2024-08-13 | 1,688 | 1,709.5 | 1,662 | 1,709.5 | 1,428,400 | 1,709.50 |
| 2024-08-09 | 1,724.5 | 1,742 | 1,681.5 | 1,692 | 2,721,800 | 1,692 |
| 2024-08-08 | 1,681 | 1,717.5 | 1,670.5 | 1,677.5 | 1,975,400 | 1,677.50 |
| 2024-08-07 | 1,672.5 | 1,735 | 1,660 | 1,705 | 2,114,400 | 1,705 |
| 2024-08-06 | 1,661 | 1,721 | 1,640.5 | 1,688.5 | 2,629,400 | 1,688.50 |
| 2024-08-05 | 1,673 | 1,698.5 | 1,574.5 | 1,581 | 3,539,100 | 1,581 |
| 2024-08-02 | 1,752 | 1,763.5 | 1,703 | 1,705.5 | 2,078,500 | 1,705.50 |
| 2024-08-01 | 1,816 | 1,818.5 | 1,760.5 | 1,772.5 | 1,697,900 | 1,772.50 |
| 2024-07-31 | 1,805.5 | 1,828.5 | 1,804 | 1,821.5 | 1,596,900 | 1,821.50 |
| 2024-07-30 | 1,810 | 1,820 | 1,804 | 1,812 | 1,108,100 | 1,812 |
| 2024-07-29 | 1,796 | 1,821.5 | 1,786.5 | 1,815 | 1,362,200 | 1,815 |
| 2024-07-26 | 1,791 | 1,794.5 | 1,774.5 | 1,788 | 1,355,800 | 1,788 |
| 2024-07-25 | 1,771 | 1,792.5 | 1,762.5 | 1,783.5 | 1,787,200 | 1,783.50 |
| 2024-07-24 | 1,790.5 | 1,793.5 | 1,770 | 1,773 | 1,121,300 | 1,773 |
| 2024-07-23 | 1,787 | 1,802.5 | 1,785.5 | 1,799 | 1,076,700 | 1,799 |
| 2024-07-22 | 1,780.5 | 1,796.5 | 1,777 | 1,787 | 967,400 | 1,787 |
| 2024-07-19 | 1,780 | 1,783.5 | 1,763.5 | 1,774.5 | 965,700 | 1,774.50 |
| 2024-07-18 | 1,789 | 1,795.5 | 1,776 | 1,778.5 | 1,200,900 | 1,778.50 |
| 2024-07-17 | 1,780 | 1,793.5 | 1,770 | 1,793.5 | 1,322,100 | 1,793.50 |
| 2024-07-16 | 1,765 | 1,776.5 | 1,760 | 1,765 | 1,191,900 | 1,765 |
| 2024-07-12 | 1,729 | 1,764 | 1,726.5 | 1,760.5 | 2,319,300 | 1,760.50 |
| 2024-07-11 | 1,739 | 1,748 | 1,733.5 | 1,735 | 1,586,100 | 1,735 |
| 2024-07-10 | 1,731 | 1,738.5 | 1,717.5 | 1,734 | 1,530,300 | 1,734 |
| 2024-07-09 | 1,717 | 1,743.5 | 1,715 | 1,734 | 1,537,100 | 1,734 |
| 2024-07-08 | 1,715 | 1,727.5 | 1,710.5 | 1,717 | 1,264,800 | 1,717 |
| 2024-07-05 | 1,725 | 1,738.5 | 1,718.5 | 1,721.5 | 1,194,300 | 1,721.50 |
| 2024-07-04 | 1,721 | 1,736 | 1,721 | 1,726.5 | 1,398,600 | 1,726.50 |
| 2024-07-03 | 1,734 | 1,738.5 | 1,712 | 1,718 | 2,421,600 | 1,718 |
| 2024-07-02 | 1,742 | 1,750.5 | 1,727 | 1,744 | 2,123,000 | 1,744 |
| 2024-07-01 | 1,778 | 1,784.5 | 1,738 | 1,744.5 | 1,952,800 | 1,744.50 |
| 2024-06-28 | 1,770 | 1,789 | 1,768.5 | 1,772 | 1,664,600 | 1,772 |
| 2024-06-27 | 1,784 | 1,792 | 1,766 | 1,770 | 1,473,100 | 1,770 |
| 2024-06-26 | 1,794 | 1,805 | 1,789 | 1,792.5 | 1,632,800 | 1,792.50 |
| 2024-06-25 | 1,794 | 1,813 | 1,790 | 1,795.5 | 1,522,600 | 1,795.50 |
| 2024-06-24 | 1,758.5 | 1,802.5 | 1,758.5 | 1,792.5 | 1,694,200 | 1,792.50 |
| 2024-06-21 | 1,766.5 | 1,774.5 | 1,750 | 1,750 | 7,405,400 | 1,750 |
| 2024-06-20 | 1,786 | 1,786.5 | 1,753 | 1,766.5 | 1,429,000 | 1,766.50 |
| 2024-06-19 | 1,760.5 | 1,793.5 | 1,760 | 1,792 | 1,155,800 | 1,792 |
| 2024-06-18 | 1,769 | 1,774 | 1,760 | 1,763.5 | 1,340,100 | 1,763.50 |
| 2024-06-17 | 1,830 | 1,831 | 1,753.5 | 1,753.5 | 2,206,900 | 1,753.50 |
| 2024-06-14 | 1,830 | 1,848 | 1,824.5 | 1,833 | 2,248,200 | 1,833 |
| 2024-06-13 | 1,853 | 1,858 | 1,821.5 | 1,825 | 1,164,400 | 1,825 |
| 2024-06-12 | 1,863 | 1,881 | 1,850 | 1,854 | 1,990,300 | 1,854 |
| 2024-06-11 | 1,844.5 | 1,856 | 1,830.5 | 1,851 | 1,106,300 | 1,851 |
| 2024-06-10 | 1,813.5 | 1,852.5 | 1,813.5 | 1,848 | 1,458,500 | 1,848 |
| 2024-06-07 | 1,820 | 1,823.5 | 1,792 | 1,809 | 1,416,400 | 1,809 |
| 2024-06-06 | 1,830 | 1,834 | 1,813 | 1,820 | 1,304,700 | 1,820 |
| 2024-06-05 | 1,811.5 | 1,840 | 1,807 | 1,833 | 1,562,500 | 1,833 |
| 2024-06-04 | 1,828 | 1,830.5 | 1,806 | 1,828.5 | 1,806,000 | 1,828.50 |
| 2024-06-03 | 1,848 | 1,850.5 | 1,827 | 1,841.5 | 1,456,900 | 1,841.50 |
| 2024-05-31 | 1,828 | 1,870 | 1,819 | 1,835 | 11,226,900 | 1,835 |
| 2024-05-30 | 1,823.5 | 1,834.5 | 1,808.5 | 1,813 | 1,839,600 | 1,813 |
| 2024-05-29 | 1,836 | 1,849.5 | 1,820.5 | 1,823.5 | 1,605,200 | 1,823.50 |
| 2024-05-28 | 1,810.5 | 1,857.5 | 1,809 | 1,832.5 | 1,985,500 | 1,832.50 |
| 2024-05-27 | 1,825 | 1,831 | 1,798.5 | 1,806 | 1,451,300 | 1,806 |
| 2024-05-24 | 1,838 | 1,855.5 | 1,810.5 | 1,826.5 | 2,126,900 | 1,826.50 |
| 2024-05-23 | 1,875 | 1,893.5 | 1,852.5 | 1,857 | 1,687,100 | 1,857 |
| 2024-05-22 | 1,860 | 1,883.5 | 1,857 | 1,874.5 | 1,693,500 | 1,874.50 |
| 2024-05-21 | 1,823 | 1,869.5 | 1,823 | 1,868 | 1,371,900 | 1,868 |
| 2024-05-20 | 1,833.5 | 1,856 | 1,822.5 | 1,832 | 1,407,800 | 1,832 |
| 2024-05-17 | 1,808 | 1,834 | 1,804 | 1,834 | 1,036,100 | 1,834 |
| 2024-05-16 | 1,849.5 | 1,864.5 | 1,810.5 | 1,820 | 2,233,800 | 1,820 |
| 2024-05-15 | 1,874 | 1,907.5 | 1,837 | 1,837.5 | 2,226,600 | 1,837.50 |
| 2024-05-14 | 1,824.5 | 1,886 | 1,816.5 | 1,873 | 2,376,600 | 1,873 |
| 2024-05-13 | 1,864 | 1,866 | 1,841 | 1,844 | 1,645,300 | 1,844 |
| 2024-05-10 | 1,854.5 | 1,875.5 | 1,845.5 | 1,868 | 1,282,000 | 1,868 |
| 2024-05-09 | 1,839.5 | 1,848.5 | 1,829.5 | 1,838 | 1,245,600 | 1,838 |
| 2024-05-08 | 1,870 | 1,873 | 1,836 | 1,839.5 | 1,731,400 | 1,839.50 |
| 2024-05-07 | 1,855.5 | 1,873.5 | 1,851.5 | 1,873.5 | 1,308,200 | 1,873.50 |
| 2024-05-02 | 1,845 | 1,868 | 1,831 | 1,861 | 1,514,400 | 1,861 |
| 2024-05-01 | 1,862.5 | 1,871 | 1,844.5 | 1,851 | 1,538,300 | 1,851 |
| 2024-04-30 | 1,877.5 | 1,888 | 1,851.5 | 1,868.5 | 2,206,700 | 1,868.50 |
| 2024-04-26 | 1,863 | 1,882.5 | 1,849 | 1,864.5 | 1,619,600 | 1,864.50 |
| 2024-04-25 | 1,878 | 1,882.5 | 1,854 | 1,865 | 1,324,700 | 1,865 |
| 2024-04-24 | 1,918 | 1,918 | 1,875.5 | 1,887 | 1,708,600 | 1,887 |
| 2024-04-23 | 1,898.5 | 1,917.5 | 1,888.5 | 1,911 | 1,156,200 | 1,911 |
| 2024-04-22 | 1,880 | 1,912 | 1,873.5 | 1,907 | 1,582,800 | 1,907 |
| 2024-04-19 | 1,900 | 1,903 | 1,843.5 | 1,866 | 1,942,900 | 1,866 |
| 2024-04-18 | 1,890 | 1,898.5 | 1,877 | 1,886.5 | 1,306,300 | 1,886.50 |
| 2024-04-17 | 1,900 | 1,904.5 | 1,868 | 1,880 | 1,575,800 | 1,880 |
| 2024-04-16 | 1,884.5 | 1,893.5 | 1,859.5 | 1,892.5 | 1,869,000 | 1,892.50 |
| 2024-04-15 | 1,878 | 1,905 | 1,876.5 | 1,900 | 1,391,600 | 1,900 |
| 2024-04-12 | 1,878 | 1,899 | 1,862 | 1,890 | 1,336,300 | 1,890 |
| 2024-04-11 | 1,867.5 | 1,874.5 | 1,856 | 1,873 | 1,365,900 | 1,873 |
| 2024-04-10 | 1,870.5 | 1,892 | 1,867 | 1,877 | 1,283,800 | 1,877 |
| 2024-04-09 | 1,874 | 1,882.5 | 1,858.5 | 1,870.5 | 1,509,900 | 1,870.50 |
| 2024-04-08 | 1,830 | 1,874 | 1,827 | 1,864.5 | 2,002,800 | 1,864.50 |
| 2024-04-05 | 1,818.5 | 1,827.5 | 1,798.5 | 1,826.5 | 1,437,500 | 1,826.50 |
| 2024-04-04 | 1,806 | 1,836 | 1,801 | 1,811.5 | 1,854,200 | 1,811.50 |
| 2024-04-03 | 1,812 | 1,832.5 | 1,800.5 | 1,800.5 | 2,068,000 | 1,800.50 |
| 2024-04-02 | 1,838 | 1,856 | 1,822 | 1,825 | 2,185,500 | 1,825 |
| 2024-04-01 | 1,845 | 1,873.5 | 1,842 | 1,846.5 | 1,784,000 | 1,846.50 |
| 2024-03-29 | 1,843 | 1,866 | 1,825.5 | 1,844 | 3,087,200 | 1,844 |
| 2024-03-28 | 1,890 | 1,914 | 1,831.5 | 1,838.5 | 3,774,800 | 1,838.50 |
| 2024-03-27 | 1,919.5 | 1,936 | 1,889.5 | 1,903 | 5,948,600 | 1,903 |
| 2024-03-26 | 1,959 | 1,967 | 1,882 | 1,900.5 | 8,477,100 | 1,900.50 |
| 2024-03-25 | 2,083.5 | 2,093.5 | 2,059 | 2,079.5 | 2,265,200 | 2,079.50 |
| 2024-03-22 | 2,055.5 | 2,067.5 | 2,039 | 2,063.5 | 2,098,100 | 2,063.50 |
| 2024-03-21 | 2,042 | 2,050 | 2,025.5 | 2,045.5 | 2,256,500 | 2,045.50 |
| 2024-03-19 | 1,980 | 2,044 | 1,980 | 2,041 | 2,903,100 | 2,041 |
| 2024-03-18 | 1,950 | 1,975 | 1,947 | 1,974.5 | 1,420,300 | 1,974.50 |
| 2024-03-15 | 1,928 | 1,962.5 | 1,923 | 1,949 | 1,066,000 | 1,949 |
| 2024-03-14 | 1,937.5 | 1,940 | 1,905.5 | 1,929.5 | 2,015,600 | 1,929.50 |
| 2024-03-13 | 1,910 | 1,932.5 | 1,908 | 1,928 | 1,341,300 | 1,928 |
| 2024-03-12 | 1,932.5 | 1,932.5 | 1,893 | 1,919 | 1,740,100 | 1,919 |
| 2024-03-11 | 1,925 | 1,942.5 | 1,907 | 1,930.5 | 2,074,300 | 1,930.50 |
| 2024-03-08 | 1,927 | 1,934 | 1,900 | 1,933.5 | 2,028,000 | 1,933.50 |
| 2024-03-07 | 1,922.5 | 1,947 | 1,919.5 | 1,945.5 | 1,685,900 | 1,945.50 |
| 2024-03-06 | 1,932 | 1,941.5 | 1,911 | 1,911 | 1,649,500 | 1,911 |
| 2024-03-05 | 1,926 | 1,941 | 1,910.5 | 1,931.5 | 1,907,600 | 1,931.50 |
| 2024-03-04 | 1,921 | 1,923 | 1,903 | 1,915 | 1,754,300 | 1,915 |
| 2024-03-01 | 1,903.5 | 1,965 | 1,903.5 | 1,922 | 4,076,600 | 1,922 |
| 2024-02-29 | 1,839 | 1,899 | 1,828 | 1,863.5 | 5,412,200 | 1,863.50 |
| 2024-02-28 | 1,820 | 1,846 | 1,811.5 | 1,838 | 1,347,700 | 1,838 |
| 2024-02-27 | 1,814 | 1,827 | 1,792.5 | 1,819.5 | 1,600,800 | 1,819.50 |
| 2024-02-26 | 1,801 | 1,832.5 | 1,800 | 1,822.5 | 2,225,300 | 1,822.50 |
| 2024-02-22 | 1,765 | 1,797.5 | 1,764 | 1,789.5 | 1,525,300 | 1,789.50 |
| 2024-02-21 | 1,773 | 1,792 | 1,763 | 1,764.5 | 1,304,900 | 1,764.50 |
| 2024-02-20 | 1,777.5 | 1,786 | 1,762 | 1,773 | 1,496,400 | 1,773 |
| 2024-02-19 | 1,764.5 | 1,778 | 1,760 | 1,773.5 | 1,424,600 | 1,773.50 |
| 2024-02-16 | 1,710 | 1,782 | 1,708.5 | 1,764.5 | 3,693,500 | 1,764.50 |
| 2024-02-15 | 1,722.5 | 1,726.5 | 1,695 | 1,705.5 | 1,181,800 | 1,705.50 |
| 2024-02-14 | 1,726 | 1,732.5 | 1,699 | 1,720.5 | 1,388,300 | 1,720.50 |
| 2024-02-13 | 1,705 | 1,733 | 1,685.5 | 1,730.5 | 2,779,600 | 1,730.50 |
| 2024-02-09 | 1,697.5 | 1,704 | 1,677 | 1,677.5 | 2,438,300 | 1,677.50 |
| 2024-02-08 | 1,707 | 1,717.5 | 1,686.5 | 1,710 | 2,148,800 | 1,710 |
| 2024-02-07 | 1,739.5 | 1,739.5 | 1,713.5 | 1,719.5 | 1,127,800 | 1,719.50 |
| 2024-02-06 | 1,750.5 | 1,768 | 1,735 | 1,736 | 1,452,300 | 1,736 |
| 2024-02-05 | 1,755 | 1,762 | 1,742.5 | 1,753.5 | 1,083,500 | 1,753.50 |
| 2024-02-02 | 1,742 | 1,750.5 | 1,733.5 | 1,740 | 1,067,000 | 1,740 |
| 2024-02-01 | 1,733 | 1,753 | 1,719.5 | 1,729.5 | 1,191,900 | 1,729.50 |
| 2024-01-31 | 1,703 | 1,734 | 1,700.5 | 1,732.5 | 1,690,600 | 1,732.50 |
| 2024-01-30 | 1,733 | 1,736.5 | 1,715 | 1,716 | 1,057,600 | 1,716 |
| 2024-01-29 | 1,730.5 | 1,736 | 1,722 | 1,733.5 | 837,200 | 1,733.50 |
| 2024-01-26 | 1,734 | 1,738 | 1,717 | 1,720.5 | 1,310,300 | 1,720.50 |
| 2024-01-25 | 1,726.5 | 1,739.5 | 1,721.5 | 1,734.5 | 1,038,400 | 1,734.50 |
| 2024-01-24 | 1,730 | 1,743 | 1,721 | 1,728 | 1,346,000 | 1,728 |
| 2024-01-23 | 1,767 | 1,779 | 1,751.5 | 1,757 | 1,061,800 | 1,757 |
| 2024-01-22 | 1,725 | 1,766.5 | 1,719.5 | 1,763 | 1,289,400 | 1,763 |
| 2024-01-19 | 1,743 | 1,745.5 | 1,724 | 1,726.5 | 1,143,100 | 1,726.50 |
| 2024-01-18 | 1,755 | 1,756 | 1,725 | 1,725 | 1,330,300 | 1,725 |
| 2024-01-17 | 1,767 | 1,787.5 | 1,756 | 1,761.5 | 1,314,500 | 1,761.50 |
| 2024-01-16 | 1,794 | 1,803 | 1,762.5 | 1,762.5 | 1,114,300 | 1,762.50 |
| 2024-01-15 | 1,790 | 1,797 | 1,782 | 1,794.5 | 776,400 | 1,794.50 |
| 2024-01-12 | 1,812.5 | 1,812.5 | 1,787 | 1,796 | 1,297,000 | 1,796 |
| 2024-01-11 | 1,798.5 | 1,812 | 1,793.5 | 1,799.5 | 1,267,300 | 1,799.50 |
| 2024-01-10 | 1,775 | 1,802 | 1,774.5 | 1,795 | 1,301,500 | 1,795 |
| 2024-01-09 | 1,776 | 1,783.5 | 1,761.5 | 1,775 | 1,109,900 | 1,775 |
| 2024-01-05 | 1,747.5 | 1,769.5 | 1,740 | 1,768.5 | 1,108,100 | 1,768.50 |
| 2024-01-04 | 1,725 | 1,746.5 | 1,707.5 | 1,746.5 | 1,052,800 | 1,746.50 |
分割・併合履歴 ： [2017-07-27]1株→0.5株 [1989-03-28]1株→1.04株 [1987-09-26]1株→1.07株 [1984-03-28]1株→1.1株